New Zealand markets closed

Monolithic Power Systems, Inc. (MPWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
404.16-9.81 (-2.37%)
At close: 04:00PM EST
398.00 -6.16 (-1.52%)
After hours: 06:32PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022419.16425.05404.05404.16404.16454,800
19 Jan 2022420.31427.95411.20413.97413.97547,200
18 Jan 2022428.69430.90415.90416.35416.35363,700
14 Jan 2022428.05440.00427.22438.18438.18462,500
13 Jan 2022453.23455.74433.02433.61433.61309,600
12 Jan 2022457.96463.73444.97448.91448.91359,600
11 Jan 2022452.44454.71437.98452.51452.51448,100
10 Jan 2022438.00450.29426.18449.33449.33441,300
07 Jan 2022464.45469.81444.19444.69444.69411,200
06 Jan 2022460.43468.67449.41465.61465.61387,700
05 Jan 2022487.44488.84460.41460.53460.53473,700
04 Jan 2022499.25504.17475.19491.25491.25328,400
03 Jan 2022491.79497.00486.00494.85494.85300,800
31 Dec 2021491.85498.03490.61493.33493.33166,300
30 Dec 2021500.49500.91490.46491.50491.50175,100
30 Dec 20210.6 Dividend
29 Dec 2021498.82503.13496.23498.32497.72147,600
28 Dec 2021513.65513.65497.55498.08497.48157,800
27 Dec 2021499.96513.48499.36511.09510.47194,500
23 Dec 2021492.00495.83491.61495.60495.00236,000
22 Dec 2021484.66494.28483.55492.80492.21208,000
21 Dec 2021484.70487.95474.66485.45484.87260,300
20 Dec 2021474.35483.82471.64477.48476.91398,500
17 Dec 2021478.28490.35470.81482.99482.41736,000
16 Dec 2021491.56495.31470.65475.50474.93432,900
15 Dec 2021480.40491.29466.23490.40489.81525,300
14 Dec 2021478.06482.32468.21477.92477.34514,700
13 Dec 2021508.21513.10479.74480.01479.43695,500
10 Dec 2021523.02530.69498.75503.41502.80505,400
09 Dec 2021536.83548.49513.27515.59514.97452,000
08 Dec 2021535.70544.20528.27539.01538.36227,000
07 Dec 2021523.34541.68522.88538.78538.13392,500
06 Dec 2021544.97544.97497.43510.22509.61591,000
03 Dec 2021559.18564.84534.28544.62543.96200,900
02 Dec 2021552.77562.04546.99554.46553.79264,800
01 Dec 2021563.35573.60554.00555.20554.53303,200
30 Nov 2021562.40562.49542.93553.46552.79397,400
29 Nov 2021544.81566.30542.31564.32563.64294,000
26 Nov 2021545.56556.34530.75535.02534.38195,100
24 Nov 2021538.35552.92531.36552.58551.91269,800
23 Nov 2021564.03564.03539.24545.84545.18303,700
22 Nov 2021572.31580.00557.29557.86557.19239,500
19 Nov 2021560.49572.92559.83570.59569.90267,900
18 Nov 2021568.45569.07557.02560.95560.27223,400
17 Nov 2021576.19576.19561.16563.55562.87244,000
16 Nov 2021561.32576.70560.25575.97575.28222,600
15 Nov 2021565.00565.00556.14562.96562.28197,500
12 Nov 2021556.00563.29546.67561.77561.09248,300
11 Nov 2021543.73555.80540.33554.59553.92193,300
10 Nov 2021547.36552.38533.00537.60536.95209,800
09 Nov 2021549.92554.66540.03553.47552.80297,000
08 Nov 2021550.86556.68544.39548.35547.69244,900
05 Nov 2021540.00549.36535.00546.28545.62373,400
04 Nov 2021542.55547.53529.52535.07534.43700,900
03 Nov 2021539.00541.25530.78539.06538.41266,200
02 Nov 2021529.27536.60521.08535.98535.33318,300
01 Nov 2021527.30534.99518.66529.28528.64394,500
29 Oct 2021512.36527.15500.06525.46524.83626,700
28 Oct 2021528.93551.50521.10549.71549.05432,100
27 Oct 2021521.50532.41520.49525.00524.37301,000
26 Oct 2021523.70529.48520.26523.32522.69182,000
25 Oct 2021512.63525.93509.23522.81522.18227,700
22 Oct 2021519.47526.09510.81510.95510.33316,900
21 Oct 2021501.12517.78500.46517.50516.88265,500
20 Oct 2021494.99501.65494.51500.97500.37212,500
19 Oct 2021492.10497.21490.78496.07495.47172,300
18 Oct 2021479.15493.44478.10490.32489.73274,700
15 Oct 2021483.05487.74480.36481.04480.46231,500
14 Oct 2021472.86480.13472.86480.06479.48222,800
13 Oct 2021467.32469.47461.70465.97465.41248,700
12 Oct 2021464.86466.23459.11461.69461.13243,600
11 Oct 2021465.27472.96460.18460.83460.28186,800
08 Oct 2021473.18476.05467.30468.72468.16260,200
07 Oct 2021472.87479.02471.85472.20471.63221,900
06 Oct 2021463.85469.70460.24466.82466.26249,500
05 Oct 2021468.54470.99461.54469.51468.94586,700
04 Oct 2021480.00482.79461.22464.01463.45397,700
01 Oct 2021487.23490.12467.69483.08482.50383,800
30 Sep 2021491.36494.08483.95484.68484.10365,500
29 Sep 2021492.51497.01482.61484.61484.03340,300
29 Sep 20210.6 Dividend
28 Sep 2021498.70500.55487.47490.19489.00374,900
27 Sep 2021513.10516.13505.42509.14507.90181,000
24 Sep 2021518.60521.40512.21517.92516.66201,300
23 Sep 2021507.93521.67504.21517.75516.49374,400
22 Sep 2021495.79508.48493.23507.93506.70339,300
21 Sep 2021492.21495.95485.57492.67491.47328,300
20 Sep 2021487.04489.95480.17488.62487.43500,200
17 Sep 2021496.09503.46488.64497.52496.31811,300
16 Sep 2021491.08500.76490.62498.83497.62411,800
15 Sep 2021495.63497.44489.93495.99494.79392,900
14 Sep 2021491.88497.13486.82495.46494.26283,800
13 Sep 2021497.13497.55482.47489.38488.19300,400
10 Sep 2021493.99505.14490.19494.02492.82304,700
09 Sep 2021492.75495.28487.68488.33487.14438,500
08 Sep 2021495.46496.51488.95492.06490.87279,400
07 Sep 2021501.13505.82495.68497.36496.15308,900
03 Sep 2021497.82503.78496.55502.13500.91244,000
02 Sep 2021499.90504.03496.99498.02496.81297,200
01 Sep 2021498.51501.55494.17496.09494.89256,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...